Kuke Music Holding Ltd ADR (NY: KUKE )

0.4348 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2024	0.4300	0.4500	0.4050	0.4348	527,565	+0.00(+0.74%)
Nov 08, 2024	0.4140	0.4598	0.4140	0.4316	184,121	+0.02(+4.25%)
Nov 07, 2024	0.4900	0.4999	0.3830	0.4140	686,277	-0.05(-10.00%)
Nov 06, 2024	0.4100	0.5400	0.3803	0.4600	3,724,358	+0.05(+13.11%)
Nov 05, 2024	0.4000	0.4400	0.3967	0.4067	729,062	+0.03(+7.88%)
Nov 04, 2024	0.5632	0.5800	0.3400	0.3770	2,206,188	-0.22(-36.90%)
Nov 01, 2024	0.6500	0.7399	0.5651	0.5975	662,418	-0.10(-14.63%)
Oct 31, 2024	0.7980	0.7998	0.6500	0.6999	389,725	-0.09(-11.39%)
Oct 30, 2024	0.9509	0.9600	0.7509	0.7899	1,485,679	-0.17(-17.93%)
Oct 29, 2024	0.8200	0.9800	0.7200	0.9625	2,829,891	+0.23(+31.85%)
Oct 28, 2024	0.6290	0.9999	0.6100	0.7300	5,130,802	+0.16(+28.52%)
Oct 25, 2024	0.5350	0.5680	0.4750	0.5680	177,925	+0.06(+11.37%)
Oct 24, 2024	0.5800	0.6070	0.4700	0.5100	284,924	-0.07(-12.07%)
Oct 23, 2024	0.6700	0.6746	0.5024	0.5800	715,672	-0.09(-14.02%)
Oct 22, 2024	0.6700	0.7450	0.6114	0.6746	595,020	+0.00(+0.46%)
Oct 21, 2024	0.8165	0.8165	0.5635	0.6715	964,087	-0.10(-12.79%)
Oct 18, 2024	0.9000	0.9500	0.7200	0.7700	900,331	-0.17(-18.52%)
Oct 17, 2024	0.8200	0.9500	0.8200	0.9450	614,690	+0.08(+9.79%)
Oct 16, 2024	0.8202	0.9000	0.8101	0.8607	47,718	+0.01(+1.24%)
Oct 15, 2024	0.8551	0.9200	0.8501	0.8502	56,545	-0.01(-1.14%)
Oct 14, 2024	0.7700	0.8600	0.7510	0.8600	195,682	+0.08(+10.24%)
Oct 11, 2024	0.8000	0.8177	0.7161	0.7801	3,375,212	+0.04(+5.42%)
Oct 10, 2024	0.7700	0.8800	0.7100	0.7400	1,319,711	-0.02(-2.63%)
Oct 09, 2024	0.7500	0.7600	0.7111	0.7600	14,172	+0.00(+0.13%)
Oct 08, 2024	0.7001	0.7790	0.7000	0.7590	24,116	+0.03(+3.97%)
Oct 07, 2024	0.7200	0.7500	0.7200	0.7300	54,967	-0.01(-1.75%)
Oct 04, 2024	0.8100	0.8100	0.7200	0.7430	24,695	+0.01(+1.77%)
Oct 03, 2024	0.7700	0.8150	0.7150	0.7301	54,429	-0.08(-10.20%)
Oct 02, 2024	0.8181	0.8490	0.7509	0.8130	75,245	+0.03(+4.34%)
Oct 01, 2024	0.8300	0.8279	0.7574	0.7792	26,571	+0.01(+1.19%)
Sep 30, 2024	0.7600	0.8468	0.7468	0.7700	44,379	+0.01(+1.32%)
Sep 27, 2024	0.7049	0.8920	0.7049	0.7600	71,814	+0.05(+7.28%)
Sep 26, 2024	0.7900	0.8500	0.7050	0.7084	62,003	-0.02(-2.87%)
Sep 25, 2024	0.7400	0.7400	0.6950	0.7293	61,907	-0.04(-5.43%)
Sep 24, 2024	0.7400	0.7990	0.7400	0.7712	23,761	+0.02(+3.12%)
Sep 23, 2024	0.7500	0.7600	0.7000	0.7479	32,823	+0.02(+3.30%)
Sep 20, 2024	0.6759	0.7255	0.6456	0.7240	38,760	+0.03(+3.83%)
Sep 19, 2024	0.7300	0.7503	0.6973	0.6973	70,066	-0.02(-3.17%)
Sep 18, 2024	0.7600	0.8078	0.7171	0.7201	51,257	-0.09(-10.86%)
Sep 17, 2024	0.6980	0.8890	0.6980	0.8078	107,779	+0.12(+17.41%)
Sep 16, 2024	0.6600	0.7092	0.5600	0.6880	168,425	+0.06(+9.21%)
Sep 13, 2024	0.9500	1.000	0.4750	0.6300	1,356,736	-0.33(-34.37%)
Sep 12, 2024	1.390	1.600	0.7500	0.9600	1,979,118	-0.43(-30.94%)
Sep 11, 2024	1.450	1.700	1.310	1.390	1,522,187	-0.24(-14.72%)
Sep 10, 2024	1.330	1.750	1.260	1.630	3,431,255	+0.28(+20.74%)
Sep 09, 2024	1.230	1.350	1.140	1.350	66,892	+0.15(+12.50%)
Sep 06, 2024	1.200	1.270	1.169	1.200	35,272	-0.04(-3.55%)
Sep 05, 2024	1.290	1.310	1.240	1.244	14,559	-0.03(-2.03%)
Sep 04, 2024	1.310	1.311	1.240	1.270	37,835	+0.01(+0.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.